Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 3.18 | 3.18 | 3.03 | 3.04 | 3.04 | -0.07 (-2.25%) | 50,900 |
25 Aug 2023 | USD | 3 | 3.17 | 2.92 | 3.11 | 3.11 | +0.11 (+3.67%) | 100,900 |
24 Aug 2023 | USD | 3.35 | 3.445 | 2.95 | 3 | 3 | -0.29 (-8.81%) | 167,500 |
23 Aug 2023 | USD | 2.9 | 3.58 | 2.895 | 3.29 | 3.29 | +0.4 (+13.84%) | 1,061,600 |
22 Aug 2023 | USD | 2.92 | 2.98 | 2.81 | 2.89 | 2.89 | +0.06 (+2.12%) | 184,000 |
21 Aug 2023 | USD | 3.19 | 3.19 | 2.76 | 2.83 | 2.83 | -0.17 (-5.67%) | 220,600 |
18 Aug 2023 | USD | 3.13 | 3.265 | 3 | 3 | 3 | -0.12 (-3.85%) | 233,100 |
17 Aug 2023 | USD | 3.22 | 3.26 | 3.12 | 3.12 | 3.12 | -0.07 (-2.19%) | 106,900 |
16 Aug 2023 | USD | 3.49 | 3.62 | 3.11 | 3.19 | 3.19 | -0.37 (-10.39%) | 207,200 |
15 Aug 2023 | USD | 3.7 | 3.78 | 3.43 | 3.56 | 3.56 | -0.26 (-6.81%) | 147,200 |
14 Aug 2023 | USD | 3.66 | 3.88 | 3.64 | 3.82 | 3.82 | +0.12 (+3.24%) | 282,000 |
11 Aug 2023 | USD | 3.67 | 3.76 | 3.63 | 3.7 | 3.7 | +0.01 (+0.27%) | 105,900 |
10 Aug 2023 | USD | 3.86 | 3.86 | 3.63 | 3.69 | 3.69 | 0.0 (0.0%) | 95,100 |
9 Aug 2023 | USD | 3.95 | 4.1 | 3.69 | 3.69 | 3.69 | -0.34 (-8.44%) | 146,900 |
8 Aug 2023 | USD | 3.86 | 4.055 | 3.8 | 4.03 | 4.03 | +0.16 (+4.13%) | 113,700 |
7 Aug 2023 | USD | 3.88 | 4.14 | 3.76 | 3.87 | 3.87 | 0.0 (0.0%) | 146,300 |
4 Aug 2023 | USD | 4.38 | 4.5 | 3.841 | 3.87 | 3.87 | -0.24 (-5.84%) | 365,300 |
3 Aug 2023 | USD | 4.81 | 4.884 | 4.08 | 4.11 | 4.11 | -0.57 (-12.18%) | 584,400 |
2 Aug 2023 | USD | 5.06 | 5.112 | 4.66 | 4.68 | 4.68 | -0.5 (-9.65%) | 209,400 |
1 Aug 2023 | USD | 4.93 | 5.3 | 4.6 | 5.18 | 5.18 | +0.25 (+5.07%) | 468,100 |
31 Jul 2023 | USD | 4.28 | 5 | 4.25 | 4.93 | 4.93 | +0.54 (+12.30%) | 707,400 |
28 Jul 2023 | USD | 4.3 | 4.48 | 4.11 | 4.39 | 4.39 | +0.21 (+5.02%) | 355,600 |
27 Jul 2023 | USD | 4.99 | 5.14 | 4.05 | 4.18 | 4.18 | -0.83 (-16.57%) | 968,000 |
26 Jul 2023 | USD | 4.83 | 5.14 | 4.51 | 5.01 | 5.01 | +0.02 (+0.40%) | 2,216,200 |
25 Jul 2023 | USD | 5.38 | 5.75 | 4.51 | 4.99 | 4.99 | +1.53 (+44.22%) | 54,961,400 |
24 Jul 2023 | USD | 3.56 | 3.58 | 3.43 | 3.46 | 3.46 | -0.1 (-2.81%) | 54,900 |
21 Jul 2023 | USD | 3.44 | 3.73 | 3.4 | 3.56 | 3.56 | +0.15 (+4.40%) | 200,600 |
20 Jul 2023 | USD | 3.56 | 3.605 | 3.337 | 3.41 | 3.41 | -0.03 (-0.87%) | 175,700 |
19 Jul 2023 | USD | 3.75 | 3.873 | 3.33 | 3.44 | 3.44 | -0.3 (-8.02%) | 249,100 |
18 Jul 2023 | USD | 3.82 | 3.926 | 3.72 | 3.74 | 3.74 | -0.1 (-2.60%) | 90,200 |